BAER.VX - Julius Baer Group Ltd.

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201858.1858.6057.7257.9857.98709,638
Apr 24, 201858.2659.0058.0858.6058.60955,996
Apr 23, 201858.4458.5857.5658.1058.10911,974
Apr 20, 201858.2858.7057.9658.5058.50843,308
Apr 19, 201857.7858.4057.5658.1858.18770,445
Apr 18, 201857.8057.9857.5057.7057.70607,496
Apr 17, 201857.1657.9856.9657.8257.82816,141
Apr 16, 201857.5057.7256.9457.1657.16642,847
Apr 13, 201857.1457.6656.9057.2457.241,104,378
Apr 12, 201857.1258.6457.0058.3458.34983,824
Apr 11, 201857.8657.8656.8857.1657.16909,849
Apr 10, 201857.8858.0057.0257.8857.881,013,621
Apr 09, 201857.8658.1457.2257.5857.581,013,960
Apr 06, 201858.2458.2457.6657.7657.76730,967
Apr 05, 201858.1258.5657.8258.3858.38773,364
Apr 04, 201857.7857.8456.5657.0657.06949,051
Apr 03, 201858.1258.3057.5857.9457.94782,420
Mar 29, 201858.9259.2258.3658.7458.741,009,510
Mar 28, 201857.9058.9857.5258.9258.921,091,638
Mar 27, 201859.2859.5858.2258.5258.52730,794
Mar 26, 201858.5058.6857.6257.8657.86746,050
Mar 23, 201858.0058.6857.3858.2658.26965,313
Mar 22, 201860.0860.1458.1258.4458.441,336,533
Mar 21, 201861.6061.6660.2660.7460.74796,261
Mar 20, 201861.0261.5860.5261.5061.50603,738
Mar 19, 201861.1861.6060.6060.7260.72680,852
Mar 16, 201861.4261.6460.8261.4861.481,527,603
Mar 15, 201860.5261.5060.2261.3261.32871,665
Mar 14, 201860.2060.9660.0260.2060.20670,633
Mar 13, 201861.1261.2860.0060.2260.22702,112
Mar 12, 201861.0861.4260.7261.1861.18675,230
Mar 09, 201860.1260.8860.0260.6060.60800,995
Mar 08, 201859.4660.5259.4660.3460.34625,937
Mar 07, 201859.6460.0058.9259.8459.84677,152
Mar 06, 201860.2260.5059.6859.6859.68778,663
Mar 05, 201858.4859.4858.4059.4859.48772,641
Mar 02, 201859.6659.6658.3858.5858.581,008,284
Mar 01, 201861.2061.4659.9060.1460.14898,108
Feb 28, 201861.5462.1461.3461.6061.60555,838
Feb 27, 201861.7462.0661.5861.7261.72511,773
Feb 26, 201861.6061.8061.4661.7661.76526,513
Feb 23, 201861.9661.9661.1861.5261.52545,989
Feb 22, 201861.9261.9661.0861.8261.82727,236
Feb 21, 201861.4662.2461.2662.2462.24630,278
Feb 20, 201861.5861.7461.2261.7461.74679,854
Feb 19, 201862.0062.0061.1061.2861.28470,453
Feb 16, 201861.5461.9061.4061.8061.801,101,612
Feb 15, 201861.1861.9261.0261.3061.301,183,605
Feb 14, 201860.3860.6059.5860.5460.541,198,179
Feb 13, 201860.1660.5059.6459.6459.64899,712
Feb 12, 201860.3260.7059.7460.3860.38964,091
Feb 09, 201860.0260.3658.8659.2859.281,514,418
Feb 08, 201861.8662.3060.0860.0860.081,192,468
Feb 07, 201863.0463.1260.8862.0862.081,730,926
Feb 06, 201860.2061.5658.8860.4060.401,342,585
Feb 05, 201862.8262.8461.9662.4862.481,209,557
Feb 02, 201864.0864.5063.4863.5863.581,229,156
Feb 01, 201864.2865.4064.0664.3864.381,736,098
Jan 31, 201862.0264.0061.0463.9063.902,370,667
Jan 30, 201863.8063.8463.1663.8063.801,326,342
Jan 29, 201863.7464.3663.6464.0864.081,125,600
Jan 26, 201863.4864.0663.4463.6663.661,060,764
Jan 25, 201864.0064.5063.3663.4463.441,408,348
Jan 24, 201864.4064.8664.1864.1864.181,027,905
Jan 23, 201864.7864.9864.1664.5064.50862,208
Jan 22, 201863.8664.5263.3264.5264.52844,239
Jan 19, 201863.4063.9263.4063.8663.861,273,617
Jan 18, 201863.4263.6863.4263.6263.621,145,176
Jan 17, 201863.6863.6863.0663.3863.381,278,621
Jan 16, 201864.2664.4863.7263.7263.721,065,842
Jan 15, 201863.1664.1663.1064.1464.141,005,507
Jan 12, 201862.2063.3062.2063.2463.24984,809
Jan 11, 201862.7062.9262.1062.7462.74957,209
Jan 10, 201862.0462.5861.9462.5862.58925,775
Jan 09, 201862.0662.4462.0462.4462.44744,805
Jan 08, 201861.8062.1061.5262.0862.08882,815
Jan 05, 201861.2061.5461.0061.4661.46711,167
Jan 04, 201860.2861.3060.2861.1261.121,034,411
Jan 03, 201859.9060.8059.8660.2460.24904,697
Dec 29, 201759.6559.8559.4059.6059.60485,851
Dec 28, 201759.2559.6559.1559.5559.55429,152
Dec 27, 201759.2559.6059.0559.5059.50504,599
Dec 22, 201759.3559.6559.2559.3059.30567,758
Dec 21, 201759.0059.6558.8559.5559.551,053,239
Dec 20, 201759.6559.8059.0559.2059.20823,686
Dec 19, 201759.7059.8059.5059.6059.60766,219
Dec 18, 201759.2559.7059.0059.6559.65917,292
Dec 15, 201758.4559.0058.2059.0059.002,063,582
Dec 14, 201757.1558.5057.1558.3058.301,390,678
Dec 13, 201757.0557.6056.9057.4557.45761,312
Dec 12, 201757.0557.5556.9557.5057.50692,667
Dec 11, 201757.5557.5557.1057.2057.20749,886
Dec 08, 201757.6057.6557.1057.3057.301,104,536
Dec 07, 201756.9057.4556.8057.1057.10843,489
Dec 06, 201756.6057.2556.4556.6556.651,103,937
Dec 05, 201757.2557.5556.7057.0057.001,292,166
Dec 04, 201757.7557.9557.1557.2557.251,411,312
Dec 01, 201757.7057.8056.9557.0557.051,063,273
Nov 30, 201757.0058.3057.0057.8057.801,470,957
Nov 29, 201757.4057.7056.9557.1057.101,461,981
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...